Vistra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	146.28	146.28	139.51	142.61	142.61	-2.90%	6,330,843
May 12, 2026	149.49	150.32	145.66	146.87	146.87	-3.41%	4,844,008
May 11, 2026	148.00	152.75	146.28	152.05	152.05	2.93%	5,354,786
May 8, 2026	155.00	155.00	146.98	147.72	147.72	-4.05%	7,967,033
May 7, 2026	163.04	168.39	153.77	153.95	153.95	-2.74%	7,796,361
May 6, 2026	161.50	162.99	156.60	158.29	158.29	-1.30%	7,360,211
May 5, 2026	163.00	163.80	159.80	160.38	160.38	-0.29%	3,535,550
May 4, 2026	157.69	162.38	157.44	160.85	160.85	3.59%	4,185,513
May 1, 2026	158.31	160.14	154.93	155.28	155.28	-1.62%	3,057,296
Apr 30, 2026	156.29	159.63	155.73	157.84	157.84	2.63%	3,943,801
Apr 29, 2026	160.86	161.14	153.08	153.79	153.79	-4.55%	4,946,129
Apr 28, 2026	162.50	163.33	158.72	161.12	161.12	-3.28%	5,096,006
Apr 27, 2026	165.00	168.42	158.74	166.58	166.58	1.36%	4,510,162
Apr 24, 2026	156.33	165.48	155.15	164.35	164.35	4.78%	3,427,608
Apr 23, 2026	155.96	158.87	154.50	156.85	156.85	0.68%	3,251,450
Apr 22, 2026	157.80	159.08	154.92	155.79	155.79	0.57%	2,624,170
Apr 21, 2026	160.76	161.10	154.13	154.91	154.91	-2.94%	3,714,429
Apr 20, 2026	163.05	164.05	158.32	159.60	159.60	-2.36%	2,906,923
Apr 17, 2026	166.26	168.49	162.26	163.46	163.46	-1.25%	4,085,004
Apr 16, 2026	164.57	166.92	162.61	165.53	165.53	1.59%	3,094,996
Apr 15, 2026	165.50	166.52	162.15	162.94	162.94	-0.63%	3,084,763
Apr 14, 2026	162.41	165.28	160.35	163.97	163.97	3.65%	3,732,915
Apr 13, 2026	152.65	160.72	152.65	158.20	158.20	2.24%	4,450,880
Apr 10, 2026	153.50	158.63	153.11	154.73	154.73	1.30%	2,870,017
Apr 9, 2026	155.89	162.53	152.68	152.75	152.75	-2.01%	4,065,875
Apr 8, 2026	160.75	161.31	155.29	155.89	155.89	1.44%	4,314,561
Apr 7, 2026	151.07	154.16	150.28	153.68	153.68	1.38%	2,185,169
Apr 6, 2026	151.04	153.11	149.88	151.59	151.59	0.27%	2,306,209
Apr 2, 2026	151.21	154.56	150.12	151.18	151.18	-1.81%	2,926,126
Apr 1, 2026	151.47	156.34	151.40	153.96	153.96	2.41%	3,774,196
Mar 31, 2026	143.90	151.47	142.34	150.33	150.33	1.89%	5,337,737
Mar 30, 2026	157.10	158.93	146.60	147.54	147.54	-5.11%	4,582,988
Mar 27, 2026	151.75	160.20	151.75	155.48	155.48	2.09%	4,542,425
Mar 26, 2026	149.50	152.67	146.49	152.30	152.30	0.52%	4,412,828
Mar 25, 2026	155.00	157.95	150.38	151.51	151.51	-0.79%	3,490,695
Mar 24, 2026	150.55	154.10	149.55	152.72	152.72	0.95%	3,794,982
Mar 23, 2026	151.45	155.90	149.34	151.29	151.29	3.61%	5,310,362
Mar 20, 2026	166.47	166.47	144.83	146.02	146.02	-12.76%	10,983,637
Mar 19, 2026	167.17	169.60	164.23	167.37	167.14	-1.62%	2,939,181
Mar 18, 2026	165.75	173.00	165.50	170.12	169.89	3.52%	3,685,287
Mar 17, 2026	162.81	165.46	162.12	164.33	164.11	1.44%	2,065,315
Mar 16, 2026	161.00	163.50	160.11	161.99	161.77	1.91%	2,775,156
Mar 13, 2026	161.76	165.24	157.73	158.95	158.73	-0.39%	3,679,568
Mar 12, 2026	157.08	163.20	156.70	159.58	159.36	0.26%	4,053,247
Mar 11, 2026	163.60	163.99	155.15	159.16	158.94	-3.19%	6,083,985
Mar 10, 2026	165.36	168.79	164.31	164.40	164.18	0.48%	4,147,963
Mar 9, 2026	155.90	164.63	155.00	163.62	163.40	3.13%	4,108,977
Mar 6, 2026	164.45	168.38	158.30	158.65	158.43	-5.23%	5,625,427
Mar 5, 2026	161.88	167.97	161.68	167.40	167.17	2.47%	4,951,618
Mar 4, 2026	161.59	164.21	160.40	163.36	163.14	1.03%	4,677,692